News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 23.01 | 4.72484599589 | 487 | 511 | 476.52 | 1926678 | 488.55790257 | CS |
| 4 | 53.16 | 11.6362044435 | 456.85 | 511 | 443.21 | 1576722 | 472.37924634 | CS |
| 12 | 126.17 | 32.8704668612 | 383.84 | 511 | 376.04 | 2689432 | 464.54960886 | CS |
| 26 | 176.16 | 52.7662123708 | 333.85 | 511 | 300.57 | 2065631 | 415.04138882 | CS |
| 52 | 297.01 | 139.441314554 | 213 | 511 | 209.18 | 2022260 | 349.53630362 | CS |
| 156 | 322.6 | 172.135958593 | 187.41 | 511 | 69.285 | 1983013 | 205.23889732 | CS |
| 260 | 360.66 | 241.486441245 | 149.35 | 511 | 69.285 | 1867786 | 218.45638029 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 510.43 | 16.87 | 3.42 | 504.1 | 512.01 | 501.475 | 1757999 |
| 1737675600 | 493.56 | 0 | 0.00 | 493.56 | 493.56 | 493.56 | 0 |
| 1737589200 | 493.56 | 6.05 | 1.24 | 505.5 | 509.23 | 493.03 | 1662673 |
| 1737502800 | 487.51 | 1.98 | 0.41 | 498.37 | 498.37 | 476.52 | 2096018 |
| 1737157200 | 485.53 | -4.81 | -0.98 | 487 | 490.78 | 480.005 | 2021343 |
| 1737070800 | 490.34 | -0.35 | -0.07 | 490.81 | 500.48 | 488.23 | 1376346 |
| 1736984400 | 490.69 | 27.1 | 5.85 | 476.5 | 492.18 | 476.06 | 2052942 |
| 1736898000 | 463.59 | 5.05 | 1.10 | 464.39 | 469.39 | 460.33 | 1140432 |
| 1736811600 | 458.54 | -0.99 | -0.22 | 452.43 | 463.5 | 451.4284 | 1344982 |
| 1736552400 | 459.53 | -20.2 | -4.21 | 476.47 | 479.11 | 456.25 | 2897889 |
| 1736379600 | 479.73 | 15.8 | 3.41 | 463.44 | 482.0599 | 460.93 | 2130705 |
| 1736293200 | 463.93 | -5 | -1.07 | 471.57 | 472.97 | 454.7133 | 1246425 |
| 1736206800 | 468.93 | 2.24 | 0.48 | 470.5411 | 471.49 | 460.6001 | 1730174 |
| 1735947600 | 466.69 | 8.9 | 1.94 | 462.905 | 472.8 | 462.04 | 1154375 |
| 1735861200 | 457.79 | 10.41 | 2.33 | 451.52 | 460.27 | 443.21 | 1067918 |
| 1735688400 | 447.38 | -4.41 | -0.98 | 451.76 | 453.11 | 446.21 | 762883 |
| 1735602000 | 451.79 | -4.69 | -1.03 | 450.39 | 455.17 | 444.85 | 1593308 |
| 1735342800 | 456.48 | -1.5 | -0.33 | 456.85 | 457.35 | 449.495 | 949135 |
| 1735256400 | 457.98 | -3.66 | -0.79 | 458 | 460.91 | 455.28 | 1145906 |
| 1735077840 | 461.64 | 5.35 | 1.17 | 456.82 | 462.69 | 455.9 | 522347 |
| 1734997200 | 456.29 | -4.59 | -1.00 | 462 | 462.5 | 451 | 1655031 |
| 1734738000 | 460.88 | 6.72 | 1.48 | 449.555 | 464.465 | 448.5529 | 1780789 |
| 1734651600 | 454.16 | 5.51 | 1.23 | 454.715 | 460.78 | 450.01 | 1811246 |
| 1734565200 | 448.65 | -25.72 | -5.42 | 479.56 | 480.44 | 446.78 | 3355708 |
| 1734478800 | 474.37 | -10.53 | -2.17 | 481.855 | 483.82 | 471.7001 | 1876236 |
| 1734392400 | 484.9 | 1.59 | 0.33 | 480.67 | 490.665 | 480.67 | 1374025 |
| 1734133200 | 483.31 | 3.2 | 0.67 | 481.21 | 484.49 | 474.54 | 1392525 |
| 1734046800 | 480.11 | 3.2 | 0.67 | 476.39 | 487.8199 | 476.23 | 1589945 |
| 1733960400 | 476.91 | 5.33 | 1.13 | 474.64 | 478.94 | 469.505 | 1912395 |
| 1733874000 | 471.58 | -10.94 | -2.27 | 476 | 488.4291 | 465.3401 | 2720160 |
| 1733787600 | 482.52 | -16.11 | -3.23 | 488.29 | 496.76 | 481 | 2820459 |
| 1733528400 | 498.63 | 5.12 | 1.04 | 494.485 | 499.02 | 487.69 | 1817773 |
| 1733442000 | 493.51 | -8.87 | -1.77 | 492.75 | 494.12 | 480.66 | 2163418 |
| 1733355600 | 502.38 | 9.06 | 1.84 | 491.2 | 506.4729 | 490.76 | 2405228 |
| 1733269200 | 493.32 | 13.05 | 2.72 | 477.65 | 494 | 477.27 | 2116912 |
| 1733182800 | 480.27 | 3.31 | 0.69 | 477.4 | 482.38 | 473.01 | 2005505 |
| 1732917840 | 476.96 | 1.72 | 0.36 | 477.92 | 478.87 | 473.33 | 954783 |
| 1732750800 | 475.24 | -1.37 | -0.29 | 479.89 | 484.29 | 473.175 | 2009008 |
| 1732664400 | 476.61 | -4.77 | -0.99 | 477.5 | 482.72 | 474.335 | 2618989 |
| 1732578000 | 481.38 | 6.34 | 1.33 | 482.89 | 484.01 | 466.88 | 27547435 |
| 1732318800 | 475.04 | 4.34 | 0.92 | 473.515 | 480.09 | 472.39 | 2239107 |
| 1732232400 | 470.7 | 0.69 | 0.15 | 469 | 473.62 | 465.5035 | 2154360 |
| 1732146000 | 470.01 | 6.18 | 1.33 | 468.03 | 473 | 460.6487 | 2334258 |
| 1732059600 | 463.83 | 9.47 | 2.08 | 452.23 | 465.21 | 450.0166 | 2745363 |
| 1731973200 | 454.36 | -3.96 | -0.86 | 458 | 460.64 | 452.49 | 2903686 |
| 1731714000 | 458.32 | -19.18 | -4.02 | 470.89 | 473.6586 | 457.54 | 2966089 |
| 1731627600 | 477.5 | 10.13 | 2.17 | 467.52 | 489.69 | 466.36 | 4962246 |
| 1731541200 | 467.37 | 47.89 | 11.42 | 458.4 | 473 | 445.0001 | 12035535 |
| 1731454800 | 419.48 | 9.29 | 2.26 | 413.95 | 420 | 411.4 | 6464345 |
| 1731368400 | 410.19 | 9.51 | 2.37 | 405.11 | 412.95 | 404.79 | 3238814 |
| 1731109200 | 400.68 | 0.84 | 0.21 | 399.62 | 405.93 | 399.135 | 2009795 |
| 1731022800 | 399.84 | 8.68 | 2.22 | 400.97 | 403.76 | 391.42 | 2626626 |
| 1730936400 | 391.16 | 8.53 | 2.23 | 388.23 | 392.12 | 376.04 | 1982439 |
| 1730850000 | 382.63 | 4.9 | 1.30 | 380.445 | 384.07 | 378.38 | 1008300 |
| 1730763600 | 377.73 | -6.77 | -1.76 | 382.45 | 383.745 | 377.11 | 1219437 |
| 1730500800 | 384.5 | -0.6 | -0.16 | 383.84 | 389.33 | 381.91 | 1515572 |
| 1730414400 | 385.1 | -8.92 | -2.26 | 392.52 | 393.2 | 381.67 | 1764398 |
| 1730328000 | 394.02 | 2.79 | 0.71 | 393.79 | 395.68 | 389.14 | 1325341 |
| 1730241600 | 391.23 | 6.87 | 1.79 | 386.165 | 397.195 | 384.22 | 1891074 |
| 1730155200 | 384.36 | 5.2 | 1.37 | 388.9 | 388.9 | 381.1 | 1232150 |
| 1729896000 | 379.16 | 2.29 | 0.61 | 376.7 | 382.9999 | 376 | 788448 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
